Italia markets open in 5 hours 39 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,84+1,64 (+1,15%)
Alla chiusura: 04:00PM EST
145,24 +1,40 (+0,97%)
Dopo ore: 08:00PM EST
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2024142,64143,97141,91143,84143,8416.156.864
20 feb 2024140,94143,33140,80142,20142,2018.625.600
16 feb 2024144,21144,48141,52141,76141,7621.849.700
15 feb 2024144,46144,76141,88143,94143,9426.724.300
14 feb 2024147,37147,83145,55147,14147,1416.651.800
13 feb 2024146,07148,04145,11146,37146,3718.138.500
12 feb 2024149,54150,59148,56148,73148,7317.236.100
09 feb 2024147,95150,70147,43150,22150,2221.877.700
08 feb 2024146,97147,61146,42147,22147,2218.241.300
07 feb 2024146,12147,00145,21146,68146,6821.436.100
06 feb 2024145,96146,74144,52145,41145,4121.517.700
05 feb 2024144,04146,67143,91144,93144,9329.254.400
02 feb 2024140,89143,88138,17143,54143,5442.116.900
01 feb 2024143,69144,62142,26142,71142,7125.526.900
31 gen 2024145,39145,59141,55141,80141,8043.908.600
30 gen 2024154,01155,04152,77153,05153,0526.578.900
29 gen 2024153,64155,20152,92154,84154,8420.909.300
26 gen 2024152,87154,11152,80153,79153,7919.494.500
25 gen 2024151,74154,76151,22153,64153,6421.495.100
24 gen 2024150,29151,57149,84150,35150,3519.245.000
23 gen 2024147,72148,86147,19148,68148,6814.113.600
22 gen 2024148,71150,01147,58147,71147,7121.829.200
19 gen 2024146,30148,04145,80147,97147,9727.170.900
18 gen 2024143,44145,59143,35144,99144,9918.876.800
17 gen 2024142,91143,41140,51142,89142,8917.884.500
16 gen 2024143,43145,84143,06144,08144,0819.198.900
12 gen 2024144,34144,74143,36144,24144,2413.995.200
11 gen 2024144,90146,66142,21143,67143,6717.471.100
10 gen 2024142,52144,52142,46143,80143,8016.641.900
09 gen 2024140,06142,80139,79142,56142,5619.579.700
08 gen 2024138,00140,64137,88140,53140,5317.645.300
05 gen 2024138,35138,81136,85137,39137,3915.433.200
04 gen 2024139,85140,63138,01138,04138,0418.253.300
03 gen 2024138,60141,09138,43140,36140,3618.974.300
02 gen 2024139,60140,62137,74139,56139,5620.071.900
29 dic 2023140,68141,43139,90140,93140,9314.872.700
28 dic 2023141,85142,27140,83141,28141,2812.192.500
27 dic 2023142,83143,32141,05141,44141,4417.288.400
26 dic 2023142,98143,95142,50142,82142,8211.170.100
22 dic 2023142,13143,25142,05142,72142,7218.494.700
21 dic 2023140,77142,03140,47141,80141,8018.101.500
20 dic 2023140,33143,08139,41139,66139,6633.507.300
19 dic 2023138,00138,77137,45138,10138,1020.661.000
18 dic 2023133,86138,38133,77137,19137,1925.699.800
15 dic 2023132,92134,83132,63133,84133,8458.569.400
14 dic 2023134,77135,04131,06133,20133,2029.619.100
13 dic 2023134,54134,78132,95133,97133,9725.414.500
12 dic 2023133,27134,54132,83133,64133,6426.584.000
11 dic 2023133,82134,79132,89134,70134,7024.502.900
08 dic 2023135,66137,99135,57136,64136,6422.990.900
07 dic 2023136,60140,00136,23138,45138,4538.419.400
06 dic 2023132,90133,31131,31131,43131,4316.360.600
05 dic 2023130,37133,54129,73132,39132,3919.235.100
04 dic 2023131,29131,45129,40130,63130,6324.117.100
01 dic 2023133,32133,50132,15133,32133,3224.258.400
30 nov 2023136,40136,96132,79133,92133,9229.913.500
29 nov 2023138,99139,67136,29136,40136,4021.014.700
28 nov 2023137,63138,66137,04138,62138,6217.046.900
27 nov 2023137,57139,63137,54138,05138,0517.886.400
24 nov 2023139,54139,68137,47138,22138,228.828.600
22 nov 2023139,10141,10139,00140,02140,0217.306.400
21 nov 2023137,94138,96137,71138,62138,6217.648.100
20 nov 2023135,50138,43135,49137,92137,9219.569.400
17 nov 2023137,82138,00135,48136,94136,9425.565.300
16 nov 2023136,96138,88136,08138,70138,7017.615.100
15 nov 2023136,64136,84135,33136,38136,3815.840.900
14 nov 2023135,65137,24135,10135,43135,4322.317.300
13 nov 2023133,36134,11132,77133,64133,6416.409.900
10 nov 2023131,53134,27130,87134,06134,0620.872.900
09 nov 2023133,36133,96131,51131,69131,6917.976.500
08 nov 2023132,36133,54132,16133,26133,2615.093.600
07 nov 2023131,98133,28131,14132,40132,4019.223.800
06 nov 2023130,22131,56129,93131,45131,4515.360.400
03 nov 2023129,09130,73129,01130,37130,3719.517.900
02 nov 2023129,56130,09128,11128,58128,5824.091.700
01 nov 2023125,34127,74124,93127,57127,5726.536.600
31 ott 2023126,27126,56123,93125,30125,3021.123.400
30 ott 2023124,46126,55123,88125,75125,7524.165.600
27 ott 2023124,03124,44121,46123,40123,4037.367.700
26 ott 2023124,47125,46122,32123,44123,4433.907.400
25 ott 2023129,77130,10126,09126,67126,6758.796.100
24 ott 2023139,16140,71138,75140,12140,1226.535.200
23 ott 2023136,23139,02135,11137,90137,9020.780.700
20 ott 2023138,59139,04136,24136,74136,7424.953.900
19 ott 2023139,80141,01138,60138,98138,9821.831.200
18 ott 2023140,75141,99138,71139,28139,2818.304.900
17 ott 2023140,03141,25138,53140,99140,9917.424.000
16 ott 2023139,73140,90139,32140,49140,4917.345.600
13 ott 2023140,65141,34137,97138,58138,5819.438.700
12 ott 2023142,16142,38139,45140,29140,2918.173.100
11 ott 2023139,85142,22139,84141,70141,7020.146.300
10 ott 2023139,51140,74138,43139,20139,2019.554.900
09 ott 2023137,99139,97136,70139,50139,5016.599.100
06 ott 2023134,94139,19134,94138,73138,7320.819.300
05 ott 2023136,13136,50134,46135,99135,9915.922.900
04 ott 2023133,66136,57133,43136,27136,2722.848.000
03 ott 2023134,93135,24132,82133,30133,3019.628.700
02 ott 2023132,15135,36132,07135,17135,1719.210.400
29 set 2023134,08134,89131,32131,85131,8523.224.200
28 set 2023130,69134,18130,69133,13133,1318.201.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...